KissMeData/095190/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201100	273652792	2180	2180	2180	2180	1422
3	20250305	201000	273652792	2180	2180	2180	2180	0
4	20250305	200900	273652792	2180	2180	2180	2180	0
5	20250305	200800	273652792	2180	2180	2180	2180	0
6	20250305	200700	273652792	2180	2180	2180	2180	0
7	20250305	200600	273652792	2180	2180	2180	2180	0
8	20250305	200500	273652792	2180	2180	2180	2180	0
9	20250305	200400	273652792	2180	2180	2180	2180	0
10	20250305	200300	273652792	2180	2180	2180	2180	0
11	20250305	200200	273652792	2180	2180	2180	2180	0
12	20250305	200100	273652792	2180	2180	2180	2180	0
13	20250305	200000	273652792	2180	2180	2180	2180	0
14	20250305	195900	273652792	2180	2180	2180	2180	0
15	20250305	195800	273652792	2180	2180	2180	2180	0
16	20250305	195700	273652792	2180	2180	2180	2180	0
17	20250305	195600	273652792	2180	2180	2180	2180	0
18	20250305	195500	273652792	2180	2180	2180	2180	0
19	20250305	195400	273652792	2180	2180	2180	2180	0
20	20250305	195300	273652792	2180	2180	2180	2180	0
21	20250305	195200	273652792	2180	2180	2180	2180	0
22	20250305	195100	273652792	2180	2180	2180	2180	0
23	20250305	195000	273652792	2180	2180	2180	2180	0
24	20250305	194900	273652792	2180	2180	2180	2180	0
25	20250305	194800	273652792	2180	2180	2180	2180	0
26	20250305	194700	273652792	2180	2180	2180	2180	0
27	20250305	194600	273652792	2180	2180	2180	2180	0
28	20250305	194500	273652792	2180	2180	2180	2180	0
29	20250305	194400	273652792	2180	2180	2180	2180	0
30	20250305	194300	273652792	2180	2180	2180	2180	0
31	20250305	194200	273652792	2180	2180	2180	2180	0
32	20250305	194100	273652792	2180	2180	2180	2180	1422
33	20250305	194000	273652792	2180	2180	2180	2180	0
34	20250305	193900	273652792	2180	2180	2180	2180	0
35	20250305	193800	273652792	2180	2180	2180	2180	0
36	20250305	193700	273652792	2180	2180	2180	2180	0
37	20250305	193600	273652792	2180	2180	2180	2180	0
38	20250305	193500	273652792	2180	2180	2180	2180	0
39	20250305	193400	273652792	2180	2180	2180	2180	0
40	20250305	193300	273652792	2180	2180	2180	2180	0
41	20250305	193200	273652792	2180	2180	2180	2180	0
42	20250305	193100	273652792	2180	2180	2180	2180	0
43	20250305	193000	273652792	2180	2180	2180	2180	0
44	20250305	192900	273652792	2180	2180	2180	2180	0
45	20250305	192800	273652792	2180	2180	2180	2180	0
46	20250305	192700	273652792	2180	2180	2180	2180	0
47	20250305	192600	273652792	2180	2180	2180	2180	0
48	20250305	192500	273652792	2180	2180	2180	2180	0
49	20250305	192400	273652792	2180	2180	2180	2180	0
50	20250305	192300	273652792	2180	2180	2180	2180	0
51	20250305	192200	273652792	2180	2180	2180	2180	0
52	20250305	192100	273652792	2180	2180	2180	2180	0
53	20250305	192000	273652792	2180	2180	2180	2180	0
54	20250305	191900	273652792	2180	2180	2180	2180	0
55	20250305	191800	273652792	2180	2180	2180	2180	0
56	20250305	191700	273652792	2180	2180	2180	2180	0
57	20250305	191600	273652792	2180	2180	2180	2180	0
58	20250305	191500	273652792	2180	2180	2180	2180	0
59	20250305	191400	273652792	2180	2180	2180	2180	0
60	20250305	191300	273652792	2180	2180	2180	2180	0
61	20250305	191200	273652792	2180	2180	2180	2180	0
62	20250305	191100	273652792	2180	2180	2180	2180	1422
63	20250305	191000	273652792	2180	2180	2180	2180	0
64	20250305	190900	273652792	2180	2180	2180	2180	0
65	20250305	190800	273652792	2180	2180	2180	2180	0
66	20250305	190700	273652792	2180	2180	2180	2180	0
67	20250305	190600	273652792	2180	2180	2180	2180	0
68	20250305	190500	273652792	2180	2180	2180	2180	0
69	20250305	190400	273652792	2180	2180	2180	2180	0
70	20250305	190300	273652792	2180	2180	2180	2180	0
71	20250305	190200	273652792	2180	2180	2180	2180	0
72	20250305	190100	273652792	2180	2180	2180	2180	0
73	20250305	190000	273652792	2180	2180	2180	2180	0
74	20250305	185900	273652792	2180	2180	2180	2180	0
75	20250305	185800	273652792	2180	2180	2180	2180	0
76	20250305	185700	273652792	2180	2180	2180	2180	0
77	20250305	185600	273652792	2180	2180	2180	2180	0
78	20250305	185500	273652792	2180	2180	2180	2180	0
79	20250305	185400	273652792	2180	2180	2180	2180	0
80	20250305	185300	273652792	2180	2180	2180	2180	0
81	20250305	185200	273652792	2180	2180	2180	2180	0
82	20250305	185100	273652792	2180	2180	2180	2180	0
83	20250305	185000	273652792	2180	2180	2180	2180	0
84	20250305	184900	273652792	2180	2180	2180	2180	0
85	20250305	184800	273652792	2180	2180	2180	2180	0
86	20250305	184700	273652792	2180	2180	2180	2180	0
87	20250305	184600	273652792	2180	2180	2180	2180	0
88	20250305	184500	273652792	2180	2180	2180	2180	0
89	20250305	184400	273652792	2180	2180	2180	2180	0
90	20250305	184300	273652792	2180	2180	2180	2180	0
91	20250305	184200	273652792	2180	2180	2180	2180	0
92	20250305	184100	273652792	2180	2180	2180	2180	1422
93	20250305	184000	273652792	2180	2180	2180	2180	0
94	20250305	183900	273652792	2180	2180	2180	2180	0
95	20250305	183800	273652792	2180	2180	2180	2180	0
96	20250305	183700	273652792	2180	2180	2180	2180	0
97	20250305	183600	273652792	2180	2180	2180	2180	0
98	20250305	183500	273652792	2180	2180	2180	2180	0
99	20250305	183400	273652792	2180	2180	2180	2180	0
100	20250305	183300	273652792	2180	2180	2180	2180	0
101	20250305	183200	273652792	2180	2180	2180	2180	0
102	20250305	183100	273652792	2180	2180	2180	2180	0
103	20250305	183000	273652792	2180	2180	2180	2180	0
104	20250305	182900	273652792	2180	2180	2180	2180	0
105	20250305	182800	273652792	2180	2180	2180	2180	0
106	20250305	182700	273652792	2180	2180	2180	2180	0
107	20250305	182600	273652792	2180	2180	2180	2180	0
108	20250305	182500	273652792	2180	2180	2180	2180	0
109	20250305	182400	273652792	2180	2180	2180	2180	0
110	20250305	182300	273652792	2180	2180	2180	2180	0
111	20250305	182200	273652792	2180	2180	2180	2180	0
112	20250305	182100	273652792	2180	2180	2180	2180	0
113	20250305	182000	273652792	2180	2180	2180	2180	0
114	20250305	181900	273652792	2180	2180	2180	2180	0
115	20250305	181800	273652792	2180	2180	2180	2180	0
116	20250305	181700	273652792	2180	2180	2180	2180	0
117	20250305	181600	273652792	2180	2180	2180	2180	0
118	20250305	181500	273652792	2180	2180	2180	2180	0
119	20250305	181400	273652792	2180	2180	2180	2180	0
120	20250305	181300	273652792	2180	2180	2180	2180	0
121	20250305	181200	273652792	2180	2180	2180	2180	0
122	20250305	181100	273652792	2180	2180	2180	2180	1422
123	20250305	181000	273652792	2180	2180	2180	2180	0
124	20250305	180900	273652792	2180	2180	2180	2180	0
125	20250305	180800	273652792	2180	2180	2180	2180	0
126	20250305	180700	273652792	2180	2180	2180	2180	0
127	20250305	180600	273652792	2180	2180	2180	2180	0
128	20250305	180500	273652792	2180	2180	2180	2180	0
129	20250305	180400	273652792	2180	2180	2180	2180	0
130	20250305	180300	273652792	2180	2180	2180	2180	0
131	20250305	180200	273652792	2180	2180	2180	2180	0
132	20250305	180100	273652792	2180	2180	2180	2180	0
133	20250305	180000	273652792	2180	2180	2180	2180	0
134	20250305	175900	273652792	2180	2180	2180	2180	0
135	20250305	175800	273652792	2180	2180	2180	2180	0
136	20250305	175700	273652792	2180	2180	2180	2180	0
137	20250305	175600	273652792	2180	2180	2180	2180	0
138	20250305	175500	273652792	2180	2180	2180	2180	0
139	20250305	175400	273652792	2180	2180	2180	2180	0
140	20250305	175300	273652792	2180	2180	2180	2180	0
141	20250305	175200	273652792	2180	2180	2180	2180	0
142	20250305	175100	273652792	2180	2180	2180	2180	0
143	20250305	175000	273652792	2180	2180	2180	2180	0
144	20250305	174900	273652792	2180	2180	2180	2180	0
145	20250305	174800	273652792	2180	2180	2180	2180	0
146	20250305	174700	273652792	2180	2180	2180	2180	0
147	20250305	174600	273652792	2180	2180	2180	2180	0
148	20250305	174500	273652792	2180	2180	2180	2180	0
149	20250305	174400	273652792	2180	2180	2180	2180	0
150	20250305	174300	273652792	2180	2180	2180	2180	0
151	20250305	174200	273652792	2180	2180	2180	2180	0
152	20250305	174100	273652792	2180	2180	2180	2180	1422
153	20250305	174000	273652792	2180	2180	2180	2180	0
154	20250305	173900	273652792	2180	2180	2180	2180	0
155	20250305	173800	273652792	2180	2180	2180	2180	0
156	20250305	173700	273652792	2180	2180	2180	2180	0
157	20250305	173600	273652792	2180	2180	2180	2180	0
158	20250305	173500	273652792	2180	2180	2180	2180	0
159	20250305	173400	273652792	2180	2180	2180	2180	0
160	20250305	173300	273652792	2180	2180	2180	2180	0
161	20250305	173200	273652792	2180	2180	2180	2180	0
162	20250305	173100	273652792	2180	2180	2180	2180	0
163	20250305	173000	273652792	2180	2180	2180	2180	0
164	20250305	172900	273652792	2180	2180	2180	2180	0
165	20250305	172800	273652792	2180	2180	2180	2180	0
166	20250305	172700	273652792	2180	2180	2180	2180	0
167	20250305	172600	273652792	2180	2180	2180	2180	0
168	20250305	172500	273652792	2180	2180	2180	2180	0
169	20250305	172400	273652792	2180	2180	2180	2180	0
170	20250305	172300	273652792	2180	2180	2180	2180	0
171	20250305	172200	273652792	2180	2180	2180	2180	0
172	20250305	172100	273652792	2180	2180	2180	2180	0
173	20250305	172000	273652792	2180	2180	2180	2180	0
174	20250305	171900	273652792	2180	2180	2180	2180	0
175	20250305	171800	273652792	2180	2180	2180	2180	0
176	20250305	171700	273652792	2180	2180	2180	2180	0
177	20250305	171600	273652792	2180	2180	2180	2180	0
178	20250305	171500	273652792	2180	2180	2180	2180	0
179	20250305	171400	273652792	2180	2180	2180	2180	0
180	20250305	171300	273652792	2180	2180	2180	2180	0
181	20250305	171200	273652792	2180	2180	2180	2180	0
182	20250305	171100	273652792	2180	2180	2180	2180	1422
183	20250305	171000	273652792	2180	2180	2180	2180	0
184	20250305	170900	273652792	2180	2180	2180	2180	0
185	20250305	170800	273652792	2180	2180	2180	2180	0
186	20250305	170700	273652792	2180	2180	2180	2180	0
187	20250305	170600	273652792	2180	2180	2180	2180	0
188	20250305	170500	273652792	2180	2180	2180	2180	0
189	20250305	170400	273652792	2180	2180	2180	2180	0
190	20250305	170300	273652792	2180	2180	2180	2180	0
191	20250305	170200	273652792	2180	2180	2180	2180	0
192	20250305	170100	273652792	2180	2180	2180	2180	0
193	20250305	170000	273652792	2180	2180	2180	2180	0
194	20250305	165900	273652792	2180	2180	2180	2180	0
195	20250305	165800	273652792	2180	2180	2180	2180	0
196	20250305	165700	273652792	2180	2180	2180	2180	0
197	20250305	165600	273652792	2180	2180	2180	2180	0
198	20250305	165500	273652792	2180	2180	2180	2180	0
199	20250305	165400	273652792	2180	2180	2180	2180	0
200	20250305	165300	273652792	2180	2180	2180	2180	0
201	20250305	165200	273652792	2180	2180	2180	2180	0
202	20250305	165100	273652792	2180	2180	2180	2180	0
203	20250305	165000	273652792	2180	2180	2180	2180	0
204	20250305	164900	273652792	2180	2180	2180	2180	0
205	20250305	164800	273652792	2180	2180	2180	2180	0
206	20250305	164700	273652792	2180	2180	2180	2180	0
207	20250305	164600	273652792	2180	2180	2180	2180	0
208	20250305	164500	273652792	2180	2180	2180	2180	0
209	20250305	164400	273652792	2180	2180	2180	2180	0
210	20250305	164300	273652792	2180	2180	2180	2180	0
211	20250305	164200	273652792	2180	2180	2180	2180	0
212	20250305	164100	273652792	2180	2180	2180	2180	1422
213	20250305	164000	273652792	2180	2180	2180	2180	0
214	20250305	163900	273652792	2180	2180	2180	2180	0
215	20250305	163800	273652792	2180	2180	2180	2180	0
216	20250305	163700	273652792	2180	2180	2180	2180	0
217	20250305	163600	273652792	2180	2180	2180	2180	0
218	20250305	163500	273652792	2180	2180	2180	2180	0
219	20250305	163400	273652792	2180	2180	2180	2180	0
220	20250305	163300	273652792	2180	2180	2180	2180	0
221	20250305	163200	273652792	2180	2180	2180	2180	0
222	20250305	163100	273652792	2180	2180	2180	2180	0
223	20250305	163000	273652792	2180	2180	2180	2180	0
224	20250305	162900	273652792	2180	2180	2180	2180	0
225	20250305	162800	273652792	2180	2180	2180	2180	0
226	20250305	162700	273652792	2180	2180	2180	2180	0
227	20250305	162600	273652792	2180	2180	2180	2180	0
228	20250305	162500	273652792	2180	2180	2180	2180	0
229	20250305	162400	273652792	2180	2180	2180	2180	0
230	20250305	162300	273652792	2180	2180	2180	2180	0
231	20250305	162200	273652792	2180	2180	2180	2180	0
232	20250305	162100	273652792	2180	2180	2180	2180	0
233	20250305	162000	273652792	2180	2180	2180	2180	0
234	20250305	161900	273652792	2180	2180	2180	2180	0
235	20250305	161800	273652792	2180	2180	2180	2180	0
236	20250305	161700	273652792	2180	2180	2180	2180	0
237	20250305	161600	273652792	2180	2180	2180	2180	0
238	20250305	161500	273652792	2180	2180	2180	2180	0
239	20250305	161400	273652792	2180	2180	2180	2180	0
240	20250305	161300	273652792	2180	2180	2180	2180	0
241	20250305	161200	273652792	2180	2180	2180	2180	0
242	20250305	161100	273652792	2180	2180	2180	2180	1422
243	20250305	161000	273652792	2180	2180	2180	2180	0
244	20250305	160900	273652792	2180	2180	2180	2180	0
245	20250305	160800	273652792	2180	2180	2180	2180	0
246	20250305	160700	273652792	2180	2180	2180	2180	0
247	20250305	160600	273652792	2180	2180	2180	2180	0
248	20250305	160500	273652792	2180	2180	2180	2180	0
249	20250305	160400	273652792	2180	2180	2180	2180	0
250	20250305	160300	273652792	2180	2180	2180	2180	0
251	20250305	160200	273652792	2180	2180	2180	2180	0
252	20250305	160100	273652792	2180	2180	2180	2180	0
253	20250305	160000	273652792	2180	2180	2180	2180	0
254	20250305	155900	273652792	2180	2180	2180	2180	0
255	20250305	155800	273652792	2180	2180	2180	2180	0
256	20250305	155700	273652792	2180	2180	2180	2180	0
257	20250305	155600	273652792	2180	2180	2180	2180	0
258	20250305	155500	273652792	2180	2180	2180	2180	0
259	20250305	155400	273652792	2180	2180	2180	2180	0
260	20250305	155300	273652792	2180	2180	2180	2180	0
261	20250305	155200	273652792	2180	2180	2180	2180	0
262	20250305	155100	273652792	2180	2180	2180	2180	0
263	20250305	155000	273652792	2180	2180	2180	2180	0
264	20250305	154900	273652792	2180	2180	2180	2180	0
265	20250305	154800	273652792	2180	2180	2180	2180	0
266	20250305	154700	273652792	2180	2180	2180	2180	0
267	20250305	154600	273652792	2180	2180	2180	2180	0
268	20250305	154500	273652792	2180	2180	2180	2180	0
269	20250305	154400	273652792	2180	2180	2180	2180	0
270	20250305	154300	273652792	2180	2180	2180	2180	0
271	20250305	154200	273652792	2180	2180	2180	2180	0
272	20250305	154100	273652792	2180	2180	2180	2180	1422
273	20250305	154000	273652792	2180	2180	2180	2180	0
274	20250305	153900	273652792	2180	2180	2180	2180	0
275	20250305	153800	273652792	2180	2180	2180	2180	0
276	20250305	153700	273652792	2180	2180	2180	2180	0
277	20250305	153600	273652792	2180	2180	2180	2180	0
278	20250305	153500	273652792	2180	2180	2180	2180	0
279	20250305	153400	273652792	2180	2180	2180	2180	0
280	20250305	153300	273652792	2180	2180	2180	2180	0
281	20250305	153200	273652792	2180	2180	2180	2180	0
282	20250305	153100	273652792	2180	2180	2180	2180	0
283	20250305	153000	273652792	2180	2180	2180	2180	1422
284	20250305	152900	270552832	2190	2190	2190	2190	0
285	20250305	152800	270552832	2190	2190	2190	2190	0
286	20250305	152700	270552832	2190	2190	2190	2190	0
287	20250305	152600	270552832	2190	2190	2190	2190	0
288	20250305	152500	270552832	2190	2190	2190	2190	0
289	20250305	152400	270552832	2190	2190	2190	2190	0
290	20250305	152300	270552832	2190	2190	2190	2190	0
291	20250305	152200	270552832	2190	2190	2190	2190	0
292	20250305	152100	270552832	2190	2190	2190	2190	0
293	20250305	152000	270552832	2190	2190	2190	2190	0
294	20250305	151900	270552832	2190	2190	2195	2180	2004
295	20250305	151800	266164072	2190	2190	2190	2190	10
296	20250305	151700	266142172	2190	2190	2190	2190	5
297	20250305	151600	266131222	2190	2190	2190	2190	0
298	20250305	151500	266131222	2190	2182	2190	2170	2233
299	20250305	151400	261270268	2190	2190	2190	2190	500
300	20250305	151300	260175268	2190	2185	2190	2185	91
301	20250305	151200	259976423	2185	2185	2185	2185	182
302	20250305	151100	259578753	2165	2185	2185	2165	52
303	20250305	151000	259466133	2185	2165	2185	2165	184
304	20250305	150900	259065323	2175	2185	2185	2170	6226
305	20250305	150800	245523463	2185	2185	2185	2185	0
306	20250305	150700	245523463	2185	2180	2185	2180	217
307	20250305	150600	245049323	2185	2185	2185	2185	100
308	20250305	150500	244830823	2180	2180	2180	2180	959
309	20250305	150400	242740203	2180	2180	2180	2180	4
310	20250305	150300	242731483	2180	2180	2180	2180	29
311	20250305	150200	242668263	2180	2180	2180	2180	1
312	20250305	150100	242666083	2180	2177	2180	2177	51
313	20250305	150000	242554906	2177	2180	2180	2177	49
314	20250305	145900	242448092	2177	2177	2180	2177	561
315	20250305	145800	241225139	2175	2180	2180	2175	107
316	20250305	145700	240991889	2180	2180	2180	2180	403
317	20250305	145600	240113349	2185	2185	2185	2185	0
318	20250305	145500	240113349	2185	2182	2185	2180	516
319	20250305	145400	238987523	2185	2185	2185	2185	301
320	20250305	145300	238329838	2185	2180	2185	2180	11
321	20250305	145200	238305808	2185	2190	2190	2180	4473
322	20250305	145100	228545968	2195	2195	2195	2195	20
323	20250305	145000	228502068	2190	2190	2190	2190	96
324	20250305	144900	228291828	2190	2195	2195	2190	1260
325	20250305	144800	225531873	2200	2200	2200	2200	1873
326	20250305	144700	221411273	2200	2190	2200	2190	7483
327	20250305	144600	205009653	2190	2190	2190	2190	0
328	20250305	144500	205009653	2190	2190	2190	2190	0
329	20250305	144400	205009653	2190	2190	2190	2190	0
330	20250305	144300	205009653	2190	2185	2190	2185	363
331	20250305	144200	204216438	2185	2180	2185	2180	1134
332	20250305	144100	201744313	2175	2175	2180	2175	391
333	20250305	144000	200893638	2175	2175	2175	2175	0
334	20250305	143900	200893638	2175	2175	2175	2175	1
335	20250305	143800	200891463	2180	2180	2180	2180	7
336	20250305	143700	200876203	2180	2180	2180	2180	0
337	20250305	143600	200876203	2180	2180	2180	2180	0
338	20250305	143500	200876203	2180	2180	2180	2180	0
339	20250305	143400	200876203	2180	2180	2180	2180	0
340	20250305	143300	200876203	2180	2180	2180	2180	10
341	20250305	143200	200854403	2180	2180	2180	2180	0
342	20250305	143100	200854403	2180	2180	2180	2180	0
343	20250305	143000	200854403	2180	2180	2180	2180	14
344	20250305	142900	200823883	2180	2180	2180	2180	0
345	20250305	142800	200823883	2180	2180	2180	2180	300
346	20250305	142700	200169883	2180	2180	2180	2180	0
347	20250305	142600	200169883	2180	2180	2180	2180	500
348	20250305	142500	199079883	2180	2180	2180	2180	0
349	20250305	142400	199079883	2180	2180	2180	2180	500
350	20250305	142300	197989883	2185	2185	2185	2185	1
351	20250305	142200	197987698	2180	2180	2185	2180	473
352	20250305	142100	196956203	2190	2165	2190	2165	10928
353	20250305	142000	173171873	2165	2165	2165	2165	7
354	20250305	141900	173156718	2170	2170	2170	2170	0
355	20250305	141800	173156718	2170	2165	2170	2165	38
356	20250305	141700	173074443	2165	2165	2165	2165	574
357	20250305	141600	171831733	2165	2165	2165	2165	1
358	20250305	141500	171829568	2160	2160	2160	2160	763
359	20250305	141400	170181488	2160	2160	2160	2160	320
360	20250305	141300	169490288	2160	2160	2160	2160	113
361	20250305	141200	169246208	2160	2160	2160	2160	8
362	20250305	141100	169228928	2160	2160	2160	2160	0
363	20250305	141000	169228928	2160	2160	2160	2160	0
364	20250305	140900	169228928	2160	2155	2160	2155	10
365	20250305	140800	169207338	2155	2155	2155	2155	45
366	20250305	140700	169110363	2150	2150	2150	2150	0
367	20250305	140600	169110363	2150	2150	2150	2150	1000
368	20250305	140500	166960363	2155	2155	2155	2155	0
369	20250305	140400	166960363	2155	2155	2155	2155	0
370	20250305	140300	166960363	2155	2155	2155	2155	0
371	20250305	140200	166960363	2155	2155	2155	2155	0
372	20250305	140100	166960363	2155	2155	2155	2155	218
373	20250305	140000	166490573	2155	2155	2155	2155	18
374	20250305	135900	166451783	2160	2160	2160	2160	139
375	20250305	135800	166151543	2160	2160	2160	2160	0
376	20250305	135700	166151543	2160	2160	2160	2160	1
377	20250305	135600	166149383	2155	2155	2155	2155	0
378	20250305	135500	166149383	2155	2155	2155	2155	18
379	20250305	135400	166110593	2165	2165	2165	2165	0
380	20250305	135300	166110593	2165	2165	2165	2165	0
381	20250305	135200	166110593	2165	2165	2165	2165	11
382	20250305	135100	166086778	2155	2155	2155	2155	0
383	20250305	135000	166086778	2155	2155	2155	2155	1
384	20250305	134900	166084623	2165	2165	2165	2165	3
385	20250305	134800	166078128	2155	2155	2155	2155	0
386	20250305	134700	166078128	2155	2155	2155	2155	0
387	20250305	134600	166078128	2155	2155	2155	2155	0
388	20250305	134500	166078128	2155	2162	2162	2155	18
389	20250305	134400	166039324	2170	2165	2170	2165	30
390	20250305	134300	165974359	2165	2165	2165	2165	26
391	20250305	134200	165918069	2165	2165	2165	2165	20
392	20250305	134100	165874769	2165	2165	2165	2165	50
393	20250305	134000	165766519	2165	2165	2165	2165	41
394	20250305	133900	165677754	2165	2165	2165	2165	0
395	20250305	133800	165677754	2165	2165	2165	2165	0
396	20250305	133700	165677754	2165	2165	2165	2165	0
397	20250305	133600	165677754	2165	2165	2165	2165	90
398	20250305	133500	165482904	2165	2165	2165	2165	50
399	20250305	133400	165374654	2165	2165	2165	2165	60
400	20250305	133300	165244754	2165	2165	2165	2165	0
401	20250305	133200	165244754	2165	2165	2165	2165	2
402	20250305	133100	165240424	2165	2165	2165	2165	0
403	20250305	133000	165240424	2165	2165	2165	2165	570
404	20250305	132900	164006374	2165	2160	2165	2160	1018
405	20250305	132800	161807414	2150	2150	2150	2150	1
406	20250305	132700	161805264	2160	2160	2160	2160	0
407	20250305	132600	161805264	2160	2160	2160	2160	0
408	20250305	132500	161805264	2160	2160	2160	2160	0
409	20250305	132400	161805264	2160	2160	2160	2160	0
410	20250305	132300	161805264	2160	2160	2160	2160	0
411	20250305	132200	161805264	2160	2160	2160	2160	0
412	20250305	132100	161805264	2160	2160	2160	2160	0
413	20250305	132000	161805264	2160	2160	2160	2160	0
414	20250305	131900	161805264	2160	2160	2160	2160	0
415	20250305	131800	161805264	2160	2160	2160	2160	0
416	20250305	131700	161805264	2160	2160	2160	2160	0
417	20250305	131600	161805264	2160	2160	2160	2160	0
418	20250305	131500	161805264	2160	2160	2160	2160	0
419	20250305	131400	161805264	2160	2155	2160	2155	100
420	20250305	131300	161589589	2155	2160	2160	2150	12
421	20250305	131200	161563709	2160	2160	2160	2160	0
422	20250305	131100	161563709	2160	2160	2160	2160	0
423	20250305	131000	161563709	2160	2155	2160	2155	50
424	20250305	130900	161455814	2155	2155	2155	2150	111
425	20250305	130800	161217044	2155	2155	2155	2155	0
426	20250305	130700	161217044	2155	2155	2155	2155	140
427	20250305	130600	160915344	2155	2160	2160	2150	268
428	20250305	130500	160338094	2155	2155	2155	2155	1
429	20250305	130400	160335939	2160	2160	2165	2160	107
430	20250305	130300	160104579	2155	2155	2155	2155	0
431	20250305	130200	160104579	2155	2155	2157	2155	221
432	20250305	130100	159628310	2160	2160	2160	2160	292
433	20250305	130000	158997590	2155	2165	2165	2155	2
434	20250305	125900	158993270	2160	2162	2162	2160	8
435	20250305	125800	158975982	2165	2160	2165	2160	14
436	20250305	125700	158945687	2165	2165	2165	2165	38
437	20250305	125600	158863417	2165	2165	2165	2165	23
438	20250305	125500	158813622	2170	2170	2170	2170	0
439	20250305	125400	158813622	2170	2170	2170	2170	0
440	20250305	125300	158813622	2170	2170	2170	2170	10
441	20250305	125200	158791922	2155	2155	2155	2155	1
442	20250305	125100	158789767	2170	2167	2170	2165	474
443	20250305	125000	157763516	2170	2175	2177	2170	517
444	20250305	124900	156639077	2175	2175	2175	2175	35
445	20250305	124800	156562952	2175	2172	2175	2165	288
446	20250305	124700	155939193	2180	2165	2180	2165	2346
447	20250305	124600	150836138	2155	2155	2155	2155	0
448	20250305	124500	150836138	2155	2155	2155	2155	0
449	20250305	124400	150836138	2155	2155	2160	2155	5983
450	20250305	124300	137927708	2152	2152	2152	2152	1
451	20250305	124200	137925556	2155	2155	2155	2155	1
452	20250305	124100	137923401	2150	2150	2150	2150	0
453	20250305	124000	137923401	2150	2145	2150	2145	2348
454	20250305	123900	132884416	2140	2140	2140	2140	0
455	20250305	123800	132884416	2140	2140	2140	2140	0
456	20250305	123700	132884416	2140	2145	2145	2140	302
457	20250305	123600	132236636	2145	2145	2145	2145	2
458	20250305	123500	132232346	2145	2145	2145	2145	0
459	20250305	123400	132232346	2145	2145	2145	2145	248
460	20250305	123300	131700386	2145	2145	2145	2145	9
461	20250305	123200	131681081	2145	2150	2150	2145	22
462	20250305	123100	131633836	2150	2150	2150	2145	1033
463	20250305	123000	129418011	2150	2152	2152	2150	100
464	20250305	122900	129203009	2155	2155	2155	2155	0
465	20250305	122800	129203009	2155	2155	2155	2155	201
466	20250305	122700	128769854	2150	2150	2150	2150	100
467	20250305	122600	128554854	2150	2145	2150	2145	156
468	20250305	122500	128219959	2150	2150	2150	2150	0
469	20250305	122400	128219959	2150	2150	2150	2150	193
470	20250305	122300	127805009	2150	2150	2150	2150	297
471	20250305	122200	127166459	2150	2150	2150	2150	0
472	20250305	122100	127166459	2150	2145	2150	2145	1075
473	20250305	122000	124860564	2145	2140	2145	2140	1396
474	20250305	121900	121871974	2135	2135	2135	2135	1106
475	20250305	121800	119510664	2135	2135	2135	2135	0
476	20250305	121700	119510664	2135	2130	2135	2125	1031
477	20250305	121600	117310784	2135	2135	2135	2135	0
478	20250305	121500	117310784	2135	2135	2135	2135	1
479	20250305	121400	117308649	2135	2135	2135	2135	0
480	20250305	121300	117308649	2135	2135	2135	2135	1
481	20250305	121200	117306514	2135	2135	2135	2135	0
482	20250305	121100	117306514	2135	2125	2135	2125	3704
483	20250305	121000	109426899	2125	2125	2125	2125	0
484	20250305	120900	109426899	2125	2125	2125	2125	0
485	20250305	120800	109426899	2125	2125	2125	2125	18
486	20250305	120700	109388649	2120	2120	2120	2120	0
487	20250305	120600	109388649	2120	2120	2120	2120	0
488	20250305	120500	109388649	2120	2120	2120	2120	0
489	20250305	120400	109388649	2120	2120	2120	2120	0
490	20250305	120300	109388649	2120	2120	2120	2120	153
491	20250305	120200	109064289	2125	2125	2125	2125	0
492	20250305	120100	109064289	2125	2125	2125	2125	0
493	20250305	120000	109064289	2125	2125	2125	2125	8
494	20250305	115900	109047289	2125	2125	2125	2125	1
495	20250305	115800	109045164	2120	2120	2120	2120	0
496	20250305	115700	109045164	2120	2120	2120	2120	0
497	20250305	115600	109045164	2120	2120	2120	2120	0
498	20250305	115500	109045164	2120	2120	2120	2120	0
499	20250305	115400	109045164	2120	2110	2120	2110	3144
500	20250305	115300	102394754	2105	2105	2105	2105	0
501	20250305	115200	102394754	2105	2105	2105	2105	0
502	20250305	115100	102394754	2105	2100	2105	2100	714
503	20250305	115000	100891989	2110	2110	2110	2110	0
504	20250305	114900	100891989	2110	2110	2110	2110	0
505	20250305	114800	100891989	2110	2110	2110	2110	2
506	20250305	114700	100887769	2110	2110	2110	2110	1
507	20250305	114600	100885659	2110	2110	2110	2110	0
508	20250305	114500	100885659	2110	2110	2110	2110	35
509	20250305	114400	100811809	2110	2110	2110	2110	1
510	20250305	114300	100809699	2100	2110	2110	2100	990
511	20250305	114200	98730468	2110	2110	2110	2110	0
512	20250305	114100	98730468	2110	2110	2110	2110	1
513	20250305	114000	98728358	2110	2110	2110	2110	0
514	20250305	113900	98728358	2110	2110	2110	2110	0
515	20250305	113800	98728358	2110	2110	2110	2110	0
516	20250305	113700	98728358	2110	2110	2110	2110	0
517	20250305	113600	98728358	2110	2110	2110	2110	0
518	20250305	113500	98728358	2110	2107	2110	2107	200
519	20250305	113400	98306448	2107	2107	2107	2107	0
520	20250305	113300	98306448	2107	2107	2107	2107	0
521	20250305	113200	98306448	2107	2107	2107	2107	0
522	20250305	113100	98306448	2107	2107	2107	2107	0
523	20250305	113000	98306448	2107	2107	2107	2107	0
524	20250305	112900	98306448	2107	2107	2107	2107	1
525	20250305	112800	98304341	2110	2110	2110	2110	0
526	20250305	112700	98304341	2110	2110	2110	2110	0
527	20250305	112600	98304341	2110	2107	2110	2107	10
528	20250305	112500	98283262	2107	2115	2115	2107	76
529	20250305	112400	98122965	2115	2115	2115	2115	40
530	20250305	112300	98038365	2115	2115	2115	2115	1
531	20250305	112200	98036250	2105	2105	2105	2105	0
532	20250305	112100	98036250	2105	2105	2105	2105	160
533	20250305	112000	97699450	2105	2105	2105	2105	0
534	20250305	111900	97699450	2105	2105	2105	2105	0
535	20250305	111800	97699450	2105	2105	2105	2105	0
536	20250305	111700	97699450	2105	2105	2105	2105	1
537	20250305	111600	97697345	2105	2105	2105	2105	0
538	20250305	111500	97697345	2105	2105	2105	2105	1
539	20250305	111400	97695240	2105	2105	2105	2105	1
540	20250305	111300	97693135	2105	2105	2105	2105	0
541	20250305	111200	97693135	2105	2105	2105	2105	10
542	20250305	111100	97672085	2095	2095	2095	2095	0
543	20250305	111000	97672085	2095	2100	2100	2095	497
544	20250305	110900	96629150	2105	2105	2105	2105	3
545	20250305	110800	96622835	2110	2110	2112	2110	6239
546	20250305	110700	83458533	2110	2110	2110	2110	4
547	20250305	110600	83450093	2110	2110	2110	2110	0
548	20250305	110500	83450093	2110	2110	2110	2110	0
549	20250305	110400	83450093	2110	2110	2110	2110	1
550	20250305	110300	83447983	2107	2107	2107	2107	0
551	20250305	110200	83447983	2107	2107	2107	2107	0
552	20250305	110100	83447983	2107	2107	2107	2107	0
553	20250305	110000	83447983	2107	2107	2107	2107	1
554	20250305	105900	83445876	2100	2100	2100	2100	0
555	20250305	105800	83445876	2100	2100	2100	2100	0
556	20250305	105700	83445876	2100	2100	2100	2100	0
557	20250305	105600	83445876	2100	2100	2100	2100	0
558	20250305	105500	83445876	2100	2105	2105	2100	6186
559	20250305	105400	70425311	2105	2105	2105	2105	0
560	20250305	105300	70425311	2105	2110	2110	2105	239
561	20250305	105200	69921621	2105	2105	2105	2105	4308
562	20250305	105100	60853281	2105	2105	2105	2105	692
563	20250305	105000	59396621	2110	2110	2110	2110	2
564	20250305	104900	59392401	2110	2110	2110	2110	0
565	20250305	104800	59392401	2110	2107	2110	2100	201
566	20250305	104700	58969357	2110	2115	2115	2110	63
567	20250305	104600	58836392	2115	2115	2115	2115	0
568	20250305	104500	58836392	2115	2115	2115	2115	0
569	20250305	104400	58836392	2115	2115	2115	2115	0
570	20250305	104300	58836392	2115	2120	2120	2110	2244
571	20250305	104200	54097422	2120	2120	2120	2120	0
572	20250305	104100	54097422	2120	2120	2120	2120	0
573	20250305	104000	54097422	2120	2122	2122	2120	52
574	20250305	103900	53987168	2125	2125	2125	2125	0
575	20250305	103800	53987168	2125	2125	2125	2125	0
576	20250305	103700	53987168	2125	2125	2125	2125	0
577	20250305	103600	53987168	2125	2125	2125	2125	0
578	20250305	103500	53987168	2125	2120	2125	2120	2
579	20250305	103400	53982923	2115	2115	2115	2115	0
580	20250305	103300	53982923	2115	2115	2115	2115	500
581	20250305	103200	52925423	2125	2125	2125	2125	0
582	20250305	103100	52925423	2125	2120	2125	2120	210
583	20250305	103000	52480188	2125	2127	2127	2125	40
584	20250305	102900	52395180	2130	2130	2130	2130	105
585	20250305	102800	52171530	2130	2130	2130	2130	0
586	20250305	102700	52171530	2130	2130	2130	2130	0
587	20250305	102600	52171530	2130	2130	2130	2130	0
588	20250305	102500	52171530	2130	2130	2130	2130	30
589	20250305	102400	52107630	2130	2130	2130	2127	133
590	20250305	102300	51824349	2125	2120	2125	2120	1001
591	20250305	102200	49702224	2120	2130	2130	2120	11
592	20250305	102100	49678804	2125	2110	2127	2110	3326
593	20250305	102000	42632820	2110	2110	2110	2110	0
594	20250305	101900	42632820	2110	2110	2110	2110	99
595	20250305	101800	42423930	2110	2110	2110	2110	474
596	20250305	101700	41423790	2110	2110	2110	2110	0
597	20250305	101600	41423790	2110	2110	2110	2110	1
598	20250305	101500	41421680	2105	2105	2105	2105	8
599	20250305	101400	41404840	2105	2115	2115	2105	224
600	20250305	101300	40932715	2110	2105	2110	2105	1184
601	20250305	101200	38437810	2105	2095	2105	2095	335
602	20250305	101100	37732645	2095	2095	2095	2095	0
603	20250305	101000	37732645	2095	2095	2095	2095	0
604	20250305	100900	37732645	2095	2095	2095	2095	0
605	20250305	100800	37732645	2095	2095	2095	2095	0
606	20250305	100700	37732645	2095	2095	2095	2095	0
607	20250305	100600	37732645	2095	2095	2095	2095	492
608	20250305	100500	36701905	2095	2095	2097	2095	3016
609	20250305	100400	30383371	2095	2105	2105	2095	2007
610	20250305	100300	26178616	2105	2105	2105	2105	0
611	20250305	100200	26178616	2105	2105	2105	2105	0
612	20250305	100100	26178616	2105	2105	2105	2105	1060
613	20250305	100000	23947316	2100	2100	2100	2100	0
614	20250305	095900	23947316	2100	2100	2100	2100	0
615	20250305	095800	23947316	2100	2100	2100	2100	0
616	20250305	095700	23947316	2100	2100	2100	2100	0
617	20250305	095600	23947316	2100	2100	2100	2100	220
618	20250305	095500	23485316	2100	2100	2100	2100	42
619	20250305	095400	23397116	2095	2095	2095	2095	0
620	20250305	095300	23397116	2095	2095	2095	2095	0
621	20250305	095200	23397116	2095	2095	2095	2095	0
622	20250305	095100	23397116	2095	2095	2095	2095	0
623	20250305	095000	23397116	2095	2100	2100	2095	3595
624	20250305	094900	15865567	2105	2105	2105	2105	0
625	20250305	094800	15865567	2105	2105	2105	2105	0
626	20250305	094700	15865567	2105	2105	2105	2105	99
627	20250305	094600	15657172	2105	2107	2107	2105	157
628	20250305	094500	15326675	2110	2110	2110	2105	40
629	20250305	094400	15242428	2110	2110	2110	2110	0
630	20250305	094300	15242428	2110	2100	2110	2100	100
631	20250305	094200	15031848	2100	2100	2100	2100	0
632	20250305	094100	15031848	2100	2100	2100	2100	0
633	20250305	094000	15031848	2100	2100	2100	2100	0
634	20250305	093900	15031848	2100	2100	2100	2100	0
635	20250305	093800	15031848	2100	2100	2100	2100	0
636	20250305	093700	15031848	2100	2100	2100	2100	7
637	20250305	093600	15017148	2100	2105	2105	2100	219
638	20250305	093500	14557213	2110	2110	2110	2110	0
639	20250305	093400	14557213	2110	2110	2110	2110	0
640	20250305	093300	14557213	2110	2110	2112	2110	51
641	20250305	093200	14449589	2110	2110	2110	2110	18
642	20250305	093100	14411609	2110	2110	2110	2110	0
643	20250305	093000	14411609	2110	2115	2115	2110	19
644	20250305	092900	14371499	2110	2110	2110	2110	0
645	20250305	092800	14371499	2110	2110	2110	2110	0
646	20250305	092700	14371499	2110	2110	2110	2110	0
647	20250305	092600	14371499	2110	2110	2110	2110	0
648	20250305	092500	14371499	2110	2110	2110	2110	44
649	20250305	092400	14278659	2110	2110	2110	2110	44
650	20250305	092300	14185819	2115	2110	2115	2110	384
651	20250305	092200	13375379	2110	2110	2110	2110	29
652	20250305	092100	13314189	2115	2105	2115	2105	193
653	20250305	092000	12906844	2100	2100	2100	2100	1500
654	20250305	091900	9756844	2100	2100	2100	2100	230
655	20250305	091800	9273844	2100	2102	2102	2100	810
656	20250305	091700	7572830	2100	2100	2100	2100	45
657	20250305	091600	7478330	2100	2100	2100	2100	1
658	20250305	091500	7476230	2095	2095	2095	2095	0
659	20250305	091400	7476230	2095	2095	2095	2095	0
660	20250305	091300	7476230	2095	2095	2095	2095	2
661	20250305	091200	7472040	2095	2095	2095	2095	7
662	20250305	091100	7457375	2090	2090	2090	2090	0
663	20250305	091000	7457375	2090	2090	2090	2090	3
664	20250305	090900	7451105	2090	2090	2090	2090	9
665	20250305	090800	7432295	2075	2090	2090	2075	170
666	20250305	090700	7078885	2090	2090	2090	2090	304
667	20250305	090600	6443525	2100	2100	2100	2100	0
668	20250305	090500	6443525	2100	2100	2100	2100	2
669	20250305	090400	6439325	2100	2090	2100	2090	195
670	20250305	090300	6031620	2090	2100	2100	2075	406
671	20250305	090200	5188415	2100	2115	2115	2095	31
672	20250305	090100	5123295	2105	2105	2105	2105	4
673	20250305	090000	5114875	2125	2125	2125	2125	2407